阪急阪神ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,865 | 3,870 | 3,840 | 3,870 | +25 | +0.7% | 299,900 |
| 2019/07/29 | 3,820 | 3,845 | 3,810 | 3,845 | +25 | +0.7% | 232,400 |
| 2019/07/26 | 3,785 | 3,835 | 3,785 | 3,820 | +10 | +0.3% | 178,800 |
| 2019/07/25 | 3,800 | 3,830 | 3,790 | 3,810 | -10 | -0.3% | 206,300 |
| 2019/07/24 | 3,825 | 3,825 | 3,795 | 3,820 | ±0 | ±0% | 237,700 |
| 2019/07/23 | 3,795 | 3,835 | 3,775 | 3,820 | +45 | +1.2% | 253,600 |
| 2019/07/22 | 3,810 | 3,820 | 3,770 | 3,775 | -35 | -0.9% | 267,300 |
| 2019/07/19 | 3,725 | 3,820 | 3,720 | 3,810 | +100 | +2.7% | 319,100 |
| 2019/07/18 | 3,780 | 3,800 | 3,695 | 3,710 | -105 | -2.8% | 508,600 |
| 2019/07/17 | 3,800 | 3,835 | 3,785 | 3,815 | -20 | -0.5% | 368,900 |
| 2019/07/16 | 3,855 | 3,875 | 3,820 | 3,835 | -45 | -1.2% | 336,300 |
| 2019/07/12 | 3,880 | 3,890 | 3,860 | 3,880 | +20 | +0.5% | 226,600 |
| 2019/07/11 | 3,850 | 3,885 | 3,845 | 3,860 | ±0 | ±0% | 351,300 |
| 2019/07/10 | 3,855 | 3,870 | 3,810 | 3,860 | -35 | -0.9% | 540,500 |
| 2019/07/09 | 3,910 | 3,945 | 3,880 | 3,895 | ±0 | ±0% | 324,600 |
| 2019/07/08 | 3,915 | 3,925 | 3,885 | 3,895 | -45 | -1.1% | 376,900 |
| 2019/07/05 | 3,945 | 3,950 | 3,915 | 3,940 | -5 | -0.1% | 270,400 |
| 2019/07/04 | 3,925 | 3,955 | 3,925 | 3,945 | +35 | +0.9% | 166,400 |
| 2019/07/03 | 3,885 | 3,910 | 3,880 | 3,910 | +15 | +0.4% | 228,100 |
| 2019/07/02 | 3,880 | 3,905 | 3,875 | 3,895 | -10 | -0.3% | 309,100 |
| 2019/07/01 | 3,890 | 3,910 | 3,860 | 3,905 | +45 | +1.2% | 341,500 |
| 2019/06/28 | 3,810 | 3,860 | 3,805 | 3,860 | +15 | +0.4% | 488,700 |
| 2019/06/27 | 3,805 | 3,845 | 3,790 | 3,845 | +35 | +0.9% | 321,600 |
| 2019/06/26 | 3,765 | 3,830 | 3,765 | 3,810 | ±0 | ±0% | 336,200 |
| 2019/06/25 | 3,800 | 3,835 | 3,800 | 3,810 | +50 | +1.3% | 350,400 |
| 2019/06/24 | 3,755 | 3,785 | 3,740 | 3,760 | -15 | -0.4% | 317,600 |
| 2019/06/21 | 3,830 | 3,830 | 3,775 | 3,775 | -70 | -1.8% | 676,000 |
| 2019/06/20 | 3,830 | 3,870 | 3,815 | 3,845 | +25 | +0.7% | 277,300 |
| 2019/06/19 | 3,820 | 3,825 | 3,780 | 3,820 | +40 | +1.1% | 411,200 |
| 2019/06/18 | 3,830 | 3,845 | 3,770 | 3,780 | -50 | -1.3% | 429,700 |
| 2019/06/17 | 3,870 | 3,875 | 3,830 | 3,830 | -55 | -1.4% | 372,000 |
| 2019/06/14 | 3,895 | 3,895 | 3,840 | 3,885 | +5 | +0.1% | 461,200 |
| 2019/06/13 | 3,895 | 3,905 | 3,840 | 3,880 | -55 | -1.4% | 588,100 |
| 2019/06/12 | 3,970 | 3,980 | 3,935 | 3,935 | -60 | -1.5% | 407,700 |
| 2019/06/11 | 4,025 | 4,025 | 3,980 | 3,995 | -45 | -1.1% | 309,300 |
| 2019/06/10 | 4,015 | 4,045 | 4,000 | 4,040 | +50 | +1.3% | 327,500 |
| 2019/06/07 | 4,005 | 4,010 | 3,975 | 3,990 | -15 | -0.4% | 235,900 |
| 2019/06/06 | 4,000 | 4,030 | 3,985 | 4,005 | +5 | +0.1% | 316,000 |
| 2019/06/05 | 3,965 | 4,000 | 3,940 | 4,000 | +105 | +2.7% | 418,500 |
| 2019/06/04 | 3,965 | 3,965 | 3,860 | 3,895 | -70 | -1.8% | 486,200 |
| 2019/06/03 | 3,890 | 3,965 | 3,870 | 3,965 | +55 | +1.4% | 387,600 |
| 2019/05/31 | 3,900 | 3,925 | 3,880 | 3,910 | -35 | -0.9% | 499,500 |
| 2019/05/30 | 3,920 | 3,950 | 3,895 | 3,945 | -5 | -0.1% | 327,300 |
| 2019/05/29 | 3,940 | 3,975 | 3,930 | 3,950 | ±0 | ±0% | 355,300 |
| 2019/05/28 | 4,025 | 4,025 | 3,930 | 3,950 | -90 | -2.2% | 880,000 |
| 2019/05/27 | 4,045 | 4,055 | 4,025 | 4,040 | -25 | -0.6% | 204,800 |
| 2019/05/24 | 4,020 | 4,075 | 4,005 | 4,065 | +35 | +0.9% | 339,600 |
| 2019/05/23 | 3,950 | 4,040 | 3,945 | 4,030 | +60 | +1.5% | 418,300 |
| 2019/05/22 | 4,070 | 4,075 | 3,970 | 3,970 | -100 | -2.5% | 489,700 |
| 2019/05/21 | 4,085 | 4,135 | 4,065 | 4,070 | -45 | -1.1% | 373,200 |
1301～
1350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「阪急阪神」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 阪急阪神 | 398,700円 | +10.3% | -5.9% | 1.50% | 13.59倍 | 0.93倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| 西武ＨＤ | 332,800円 | +3.4% | -7.0% | 0.90% | 10.91倍 | 2.28倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東京メトロ | 173,700円 | +4.7% | +16.4% | 2.30% | 19.30倍 | 1.48倍 |
|
- |
| ＳＧＨＤ | 144,600円 | +11.6% | +0.2% | 3.60% | 15.07倍 | 1.62倍 |
|
中核の佐川急便は宅配便２位、国内シェア約３割。チャーター輸送や国際物流、３ＰＬなど展開 |
| 京 成 | 383,900円 | +13.9% | +12.6% | 0.94% | 13.31倍 | 1.33倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
市場注目の銘柄
チャート関連のコラム
